MGM Resorts International (MGM)
NYSE: MGM · Real-Time Price · USD
32.90
-0.77 (-2.29%)
May 20, 2025, 4:00 PM - Market closed
MGM Resorts International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 33.43 | 33.44 | 32.77 | 32.90 | 32.90 | -2.29% | 3,147,372 |
| May 19, 2025 | 33.26 | 33.75 | 33.20 | 33.67 | 33.67 | -0.88% | 3,364,781 |
| May 16, 2025 | 34.39 | 34.40 | 32.87 | 33.97 | 33.97 | -1.22% | 4,682,283 |
| May 15, 2025 | 34.56 | 34.71 | 33.88 | 34.39 | 34.39 | -1.60% | 4,665,461 |
| May 14, 2025 | 34.73 | 35.09 | 34.67 | 34.95 | 34.95 | 0.14% | 5,452,159 |
| May 13, 2025 | 34.69 | 35.11 | 34.50 | 34.90 | 34.90 | 0.69% | 4,641,786 |
| May 12, 2025 | 33.96 | 34.74 | 33.50 | 34.66 | 34.66 | 6.38% | 5,468,108 |
| May 9, 2025 | 32.27 | 32.64 | 32.20 | 32.58 | 32.58 | 1.15% | 2,847,888 |
| May 8, 2025 | 31.85 | 32.72 | 31.55 | 32.21 | 32.21 | 1.48% | 6,025,669 |
| May 7, 2025 | 31.64 | 32.13 | 31.22 | 31.74 | 31.74 | 1.02% | 4,553,021 |
| May 6, 2025 | 31.53 | 31.90 | 31.21 | 31.42 | 31.42 | -2.03% | 5,194,634 |
| May 5, 2025 | 31.50 | 32.64 | 31.42 | 32.07 | 32.07 | 0.31% | 3,748,220 |
| May 2, 2025 | 31.49 | 32.30 | 31.15 | 31.97 | 31.97 | 3.60% | 7,300,131 |
| May 1, 2025 | 33.04 | 33.23 | 30.21 | 30.86 | 30.86 | -1.91% | 10,706,105 |
| Apr 30, 2025 | 31.00 | 31.62 | 30.70 | 31.46 | 31.46 | -1.07% | 6,426,480 |
| Apr 29, 2025 | 32.00 | 32.30 | 31.34 | 31.80 | 31.80 | -1.27% | 4,492,125 |
| Apr 28, 2025 | 31.88 | 32.72 | 31.85 | 32.21 | 32.21 | 1.71% | 5,599,042 |
| Apr 25, 2025 | 31.62 | 32.30 | 31.36 | 31.67 | 31.67 | 0.80% | 4,628,541 |
| Apr 24, 2025 | 30.75 | 31.57 | 30.47 | 31.42 | 31.42 | 2.11% | 6,263,224 |
| Apr 23, 2025 | 31.24 | 32.33 | 30.61 | 30.77 | 30.77 | 1.62% | 5,789,439 |
| Apr 22, 2025 | 29.23 | 30.38 | 29.19 | 30.28 | 30.28 | 4.70% | 5,488,435 |
| Apr 21, 2025 | 28.66 | 29.11 | 28.51 | 28.92 | 28.92 | 0.07% | 4,534,753 |
| Apr 17, 2025 | 28.65 | 29.24 | 28.36 | 28.90 | 28.90 | 1.55% | 4,333,813 |
| Apr 16, 2025 | 29.41 | 29.66 | 28.12 | 28.46 | 28.46 | -4.21% | 6,445,950 |
| Apr 15, 2025 | 29.62 | 30.16 | 29.47 | 29.71 | 29.71 | 0.30% | 5,791,390 |
| Apr 14, 2025 | 29.97 | 30.04 | 28.96 | 29.62 | 29.62 | 0.92% | 5,143,391 |
| Apr 11, 2025 | 28.66 | 29.68 | 28.36 | 29.35 | 29.35 | 2.09% | 4,814,716 |
| Apr 10, 2025 | 29.22 | 29.54 | 27.78 | 28.75 | 28.75 | -3.94% | 7,317,071 |
| Apr 9, 2025 | 25.63 | 30.24 | 25.62 | 29.93 | 29.93 | 16.05% | 9,057,207 |
| Apr 8, 2025 | 27.26 | 27.76 | 25.30 | 25.79 | 25.79 | -1.94% | 10,725,066 |
| Apr 7, 2025 | 26.06 | 28.17 | 25.53 | 26.30 | 26.30 | -2.08% | 11,382,929 |
| Apr 4, 2025 | 26.88 | 27.58 | 25.61 | 26.86 | 26.86 | -3.73% | 11,275,453 |
| Apr 3, 2025 | 28.91 | 29.14 | 27.50 | 27.90 | 27.90 | -9.27% | 13,214,397 |
| Apr 2, 2025 | 29.47 | 30.94 | 29.47 | 30.75 | 30.75 | 2.71% | 5,133,639 |
| Apr 1, 2025 | 29.54 | 30.00 | 28.97 | 29.94 | 29.94 | 1.01% | 6,447,604 |
| Mar 31, 2025 | 29.74 | 30.07 | 28.63 | 29.64 | 29.64 | -2.37% | 7,021,899 |
| Mar 28, 2025 | 31.26 | 31.57 | 30.23 | 30.36 | 30.36 | -3.95% | 6,500,579 |
| Mar 27, 2025 | 31.89 | 32.41 | 31.60 | 31.61 | 31.61 | -1.59% | 4,009,896 |
| Mar 26, 2025 | 31.95 | 32.33 | 31.90 | 32.12 | 32.12 | 0.25% | 2,977,789 |
| Mar 25, 2025 | 32.61 | 32.68 | 31.82 | 32.04 | 32.04 | -1.17% | 4,664,562 |
| Mar 24, 2025 | 31.84 | 32.51 | 31.75 | 32.42 | 32.42 | 3.18% | 5,301,734 |
| Mar 21, 2025 | 32.02 | 32.22 | 31.16 | 31.42 | 31.42 | -3.41% | 13,130,768 |
| Mar 20, 2025 | 32.57 | 33.27 | 32.44 | 32.53 | 32.53 | -0.49% | 4,758,384 |
| Mar 19, 2025 | 32.04 | 32.94 | 32.00 | 32.69 | 32.69 | 2.61% | 4,176,529 |
| Mar 18, 2025 | 32.33 | 32.48 | 31.68 | 31.86 | 31.86 | -1.73% | 4,623,476 |
| Mar 17, 2025 | 31.91 | 32.88 | 31.84 | 32.42 | 32.42 | 2.08% | 5,132,480 |
| Mar 14, 2025 | 30.85 | 31.84 | 30.70 | 31.76 | 31.76 | 5.31% | 5,186,617 |
| Mar 13, 2025 | 31.00 | 31.48 | 29.99 | 30.16 | 30.16 | -2.68% | 4,514,448 |
| Mar 12, 2025 | 31.29 | 31.76 | 30.53 | 30.99 | 30.99 | -0.96% | 5,265,666 |
| Mar 11, 2025 | 31.79 | 32.04 | 30.79 | 31.29 | 31.29 | -1.88% | 5,775,678 |